Kuaishou Technology (KUASF)
OTCMKTS · Delayed Price · Currency is USD
3.760
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
KUASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.76 | 3.76 | 3.55 | 3.76 | 3.76 | - | 800 |
| Nov 5, 2026 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | 17.87% | 2,500 |
| Nov 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 200 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.19 | 3.19 | 3.19 | -12.36% | 1,969 |
| Oct 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | 100 |
| Oct 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -8.42% | 5,049 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,000 |
| Oct 8, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | -1.57% | 2,200 |
| Oct 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.01% | 5,000 |
| Oct 1, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -8.18% | 1,250 |
| Sep 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -10.75% | 1,000 |
| Sep 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.33% | 200 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 200 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -21.31% | 200 |
| Aug 13, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.95% | 600 |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.33% | 5,100 |
| Aug 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.66% | 200 |
| Aug 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.97% | 6,632 |
| Jul 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.64% | 200 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -7.56% | 1,807 |
| Jul 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.77% | 200 |
| Jul 13, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | -5.00% | 2,997 |
| Jun 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | - | 500 |
| Jun 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | -4.07% | 201 |
| Jun 4, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.30 | -0.78% | 5,000 |
| Jun 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.35 | 5.13% | 150 |
| May 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | 15.58% | 100 |
| May 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | -14.52% | 250 |
| May 26, 2026 | 5.89 | 6.20 | 5.89 | 6.20 | 6.11 | 7.01% | 1,600 |
| May 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.71 | -15.29% | 380 |
| May 13, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.74 | -2.29% | 13,767 |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 5.90% | 500 |
| May 8, 2026 | 6.57 | 6.62 | 6.57 | 6.61 | 6.52 | 12.99% | 4,855 |
| May 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 3.54% | 30,400 |